Midland Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.830 | 1.850 | 1.770 | 1.780 | 1.736 | 1,242,000 |
| 2025-08-04 | 1.740 | 1.860 | 1.700 | 1.830 | 1.785 | 2,960,181 |
| 2025-08-01 | 1.770 | 1.820 | 1.720 | 1.760 | 1.716 | 3,186,000 |
| 2025-07-31 | 1.740 | 1.790 | 1.720 | 1.770 | 1.726 | 1,469,578 |
| 2025-07-30 | 1.810 | 1.830 | 1.750 | 1.760 | 1.716 | 1,154,000 |
| 2025-07-29 | 1.820 | 1.830 | 1.780 | 1.810 | 1.765 | 1,622,522 |
| 2025-07-28 | 1.890 | 1.890 | 1.780 | 1.810 | 1.765 | 1,466,000 |
| 2025-07-25 | 1.810 | 1.870 | 1.780 | 1.840 | 1.794 | 4,908,935 |
| 2025-07-24 | 1.750 | 1.910 | 1.750 | 1.800 | 1.755 | 4,396,131 |
| 2025-07-23 | 1.610 | 1.800 | 1.610 | 1.750 | 1.707 | 8,404,965 |
| 2025-07-22 | 1.560 | 1.670 | 1.530 | 1.620 | 1.580 | 4,508,573 |
| 2025-07-21 | 1.500 | 1.580 | 1.470 | 1.560 | 1.521 | 2,047,708 |
| 2025-07-18 | 1.490 | 1.530 | 1.460 | 1.490 | 1.453 | 1,170,000 |
| 2025-07-17 | 1.490 | 1.500 | 1.410 | 1.500 | 1.463 | 2,746,000 |
| 2025-07-16 | 1.500 | 1.530 | 1.490 | 1.490 | 1.453 | 1,016,000 |
| 2025-07-15 | 1.510 | 1.520 | 1.490 | 1.510 | 1.473 | 604,000 |
| 2025-07-14 | 1.520 | 1.550 | 1.500 | 1.520 | 1.482 | 1,489,810 |
| 2025-07-11 | 1.540 | 1.570 | 1.520 | 1.550 | 1.512 | 2,005,920 |
| 2025-07-10 | 1.540 | 1.580 | 1.500 | 1.540 | 1.502 | 1,780,000 |
| 2025-07-09 | 1.580 | 1.580 | 1.510 | 1.560 | 1.521 | 2,856,000 |
| 2025-07-08 | 1.570 | 1.650 | 1.570 | 1.610 | 1.570 | 3,040,472 |
| 2025-07-07 | 1.540 | 1.620 | 1.540 | 1.560 | 1.521 | 3,628,000 |
| 2025-07-04 | 1.550 | 1.550 | 1.490 | 1.550 | 1.512 | 1,058,000 |
| 2025-07-03 | 1.540 | 1.580 | 1.540 | 1.580 | 1.541 | 1,546,000 |
| 2025-07-02 | 1.590 | 1.600 | 1.520 | 1.540 | 1.502 | 2,740,311 |
| 2025-06-30 | 1.470 | 1.640 | 1.470 | 1.600 | 1.560 | 4,839,758 |
| 2025-06-27 | 1.480 | 1.540 | 1.440 | 1.490 | 1.453 | 2,250,000 |
| 2025-06-26 | 1.490 | 1.510 | 1.420 | 1.470 | 1.434 | 3,218,000 |
| 2025-06-25 | 1.470 | 1.550 | 1.450 | 1.480 | 1.443 | 4,856,000 |
| 2025-06-24 | 1.360 | 1.490 | 1.340 | 1.470 | 1.434 | 6,244,895 |
| 2025-06-23 | 1.220 | 1.350 | 1.220 | 1.350 | 1.317 | 2,390,000 |
| 2025-06-20 | 1.200 | 1.250 | 1.180 | 1.240 | 1.209 | 711,000 |
| 2025-06-19 | 1.300 | 1.300 | 1.200 | 1.200 | 1.170 | 1,720,000 |
| 2025-06-18 | 1.290 | 1.300 | 1.260 | 1.290 | 1.258 | 914,000 |
| 2025-06-17 | 1.300 | 1.320 | 1.250 | 1.270 | 1.239 | 496,000 |
| 2025-06-16 | 1.250 | 1.300 | 1.240 | 1.300 | 1.268 | 1,582,000 |
| 2025-06-13 | 1.180 | 1.260 | 1.180 | 1.250 | 1.219 | 2,280,000 |
| 2025-06-12 | 1.230 | 1.230 | 1.150 | 1.180 | 1.151 | 1,708,000 |
| 2025-06-11 | 1.260 | 1.280 | 1.230 | 1.230 | 1.200 | 918,000 |
| 2025-06-10 | 1.300 | 1.300 | 1.210 | 1.260 | 1.229 | 2,588,000 |
| 2025-06-09 | 1.230 | 1.340 | 1.210 | 1.290 | 1.258 | 6,575,789 |
| 2025-06-06 | 1.120 | 1.230 | 1.110 | 1.230 | 1.200 | 3,206,181 |
| 2025-06-05 | 1.190 | 1.190 | 1.130 | 1.130 | 1.102 | 2,520,000 |
| 2025-06-04 | 1.200 | 1.220 | 1.170 | 1.180 | 1.151 | 1,116,000 |
| 2025-06-03 | 1.180 | 1.220 | 1.160 | 1.200 | 1.170 | 4,341,206 |
| 2025-06-02 | 1.170 | 1.200 | 1.160 | 1.160 | 1.131 | 1,852,894 |
| 2025-05-30 | 1.180 | 1.180 | 1.100 | 1.160 | 1.131 | 2,482,000 |
| 2025-05-29 | 1.150 | 1.180 | 1.130 | 1.170 | 1.141 | 5,628,000 |
| 2025-05-28 | 1.060 | 1.150 | 1.060 | 1.140 | 1.112 | 4,184,000 |
| 2025-05-27 | 1.050 | 1.070 | 1.050 | 1.060 | 1.034 | 770,000 |
| 2025-05-26 | 1.100 | 1.100 | 1.050 | 1.070 | 1.044 | 1,290,000 |
| 2025-05-23 | 1.030 | 1.070 | 1.030 | 1.070 | 1.044 | 1,338,472 |
| 2025-05-22 | 1.050 | 1.060 | 1.030 | 1.050 | 1.024 | 854,000 |
| 2025-05-21 | 1.060 | 1.070 | 1.050 | 1.060 | 1.034 | 769,237 |
| 2025-05-20 | 1.020 | 1.070 | 1.020 | 1.050 | 1.024 | 3,420,443 |
| 2025-05-19 | 1.050 | 1.050 | 1.010 | 1.020 | 0.995 | 2,288,000 |
| 2025-05-16 | 1.040 | 1.060 | 1.040 | 1.040 | 1.014 | 440,000 |
| 2025-05-15 | 1.060 | 1.060 | 1.030 | 1.060 | 1.034 | 424,000 |
| 2025-05-14 | 1.070 | 1.070 | 1.040 | 1.060 | 1.034 | 1,216,000 |
| 2025-05-13 | 1.050 | 1.060 | 1.050 | 1.060 | 1.034 | 1,446,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.